Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General American Investors Company, Inc. (NY: GAM )

48.15 +0.60 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.122 8.163 8.095 8.112 104,376 -0.01(-0.08%)
Dec 30, 2002 8.088 8.139 8.074 8.119 225,218 +0.02(+0.29%)
Dec 27, 2002 8.180 8.180 8.095 8.095 74,386 -0.07(-0.83%)
Dec 26, 2002 8.214 8.299 8.146 8.163 118,195 -0.05(-0.62%)
Dec 24, 2002 8.244 8.265 8.214 8.214 40,574 -0.04(-0.45%)
Dec 23, 2002 8.231 8.333 8.217 8.251 61,449 +0.02(+0.21%)
Dec 20, 2002 8.163 8.275 8.163 8.234 112,021 +0.06(+0.79%)
Dec 19, 2002 8.231 8.299 8.163 8.170 122,311 -0.06(-0.78%)
Dec 18, 2002 8.357 8.360 8.231 8.234 76,150 -0.14(-1.67%)
Dec 17, 2002 8.435 8.435 8.340 8.374 47,925 -0.08(-0.93%)
Dec 16, 2002 8.265 8.469 8.265 8.452 93,497 +0.15(+1.84%)
Dec 13, 2002 8.312 8.333 8.265 8.299 67,036 -0.03(-0.41%)
Dec 12, 2002 8.340 8.367 8.302 8.333 48,219 +0.00(+0.00%)
Dec 11, 2002 8.367 8.377 8.309 8.333 42,338 -0.02(-0.20%)
Dec 10, 2002 8.299 8.350 8.289 8.350 89,381 +0.06(+0.78%)
Dec 09, 2002 8.380 8.411 8.285 8.285 96,438 -0.10(-1.18%)
Dec 06, 2002 8.360 8.445 8.333 8.384 84,089 -0.04(-0.48%)
Dec 05, 2002 8.503 8.503 8.384 8.425 57,333 -0.08(-0.92%)
Dec 04, 2002 8.489 8.533 8.452 8.503 49,101 -0.00(-0.04%)
Dec 03, 2002 8.605 8.619 8.506 8.506 53,217 -0.12(-1.34%)
Dec 02, 2002 8.721 8.721 8.554 8.622 69,682 -0.04(-0.43%)
Nov 29, 2002 8.673 8.690 8.622 8.659 15,876 +0.01(+0.08%)
Nov 27, 2002 8.554 8.676 8.554 8.653 78,502 +0.15(+1.72%)
Nov 26, 2002 8.724 8.724 8.469 8.506 167,590 -0.22(-2.50%)
Nov 25, 2002 8.707 8.761 8.700 8.724 58,215 -0.00(-0.04%)
Nov 22, 2002 8.741 8.792 8.714 8.727 62,037 -0.01(-0.16%)
Nov 21, 2002 8.656 8.789 8.639 8.741 82,913 +0.16(+1.82%)
Nov 20, 2002 8.442 8.601 8.442 8.585 53,805 +0.13(+1.57%)
Nov 19, 2002 8.503 8.554 8.418 8.452 55,569 -0.03(-0.40%)
Nov 18, 2002 8.520 8.612 8.486 8.486 67,918 -0.05(-0.60%)
Nov 15, 2002 8.452 8.537 8.452 8.537 92,027 +0.05(+0.60%)
Nov 14, 2002 8.357 8.503 8.357 8.486 46,160 +0.21(+2.59%)
Nov 13, 2002 8.319 8.367 8.248 8.272 161,416 -0.04(-0.53%)
Nov 12, 2002 8.265 8.374 8.265 8.316 81,443 -0.02(-0.20%)
Nov 11, 2002 8.418 8.418 8.319 8.333 60,861 -0.18(-2.12%)
Nov 08, 2002 8.537 8.619 8.452 8.513 55,863 -0.03(-0.40%)
Nov 07, 2002 8.741 8.741 8.537 8.547 44,102 -0.22(-2.52%)
Nov 06, 2002 8.748 8.775 8.673 8.768 105,552 +0.03(+0.31%)
Nov 05, 2002 8.731 8.741 8.680 8.741 37,340 +0.01(+0.12%)
Nov 04, 2002 8.646 8.843 8.646 8.731 145,833 +0.14(+1.66%)
Nov 01, 2002 8.462 8.588 8.448 8.588 68,800 +0.11(+1.32%)
Oct 31, 2002 8.588 8.636 8.476 8.476 72,034 -0.14(-1.66%)
Oct 30, 2002 8.588 8.707 8.571 8.619 92,027 +0.01(+0.16%)
Oct 29, 2002 8.666 8.666 8.476 8.605 38,222 -0.06(-0.67%)
Oct 28, 2002 8.809 8.840 8.663 8.663 83,501 -0.08(-0.89%)
Oct 25, 2002 8.727 8.741 8.656 8.741 36,458 +0.02(+0.19%)
Oct 24, 2002 8.775 8.809 8.724 8.724 46,160 +0.01(+0.08%)
Oct 23, 2002 8.693 8.724 8.605 8.717 74,680 +0.02(+0.27%)
Oct 22, 2002 8.741 8.775 8.656 8.693 61,155 -0.08(-0.93%)
Oct 21, 2002 8.605 8.809 8.578 8.775 32,342 +0.17(+1.98%)
Oct 18, 2002 8.503 8.619 8.486 8.605 51,159 +0.10(+1.16%)
Oct 17, 2002 8.374 8.605 8.374 8.506 98,496 +0.20(+2.42%)
Oct 16, 2002 8.503 8.503 8.292 8.306 84,677 -0.19(-2.24%)
Oct 15, 2002 8.115 8.499 8.115 8.496 155,829 +0.47(+5.80%)
Oct 14, 2002 7.959 8.061 7.959 8.030 58,803 +0.05(+0.64%)
Oct 11, 2002 7.758 8.074 7.758 7.979 72,328 +0.25(+3.21%)
Oct 10, 2002 7.585 7.734 7.540 7.731 176,705 +0.12(+1.61%)
Oct 09, 2002 7.724 7.724 7.574 7.608 91,733 -0.11(-1.45%)
Oct 08, 2002 7.693 7.823 7.602 7.721 119,371 +0.03(+0.35%)
Oct 07, 2002 7.704 7.755 7.693 7.693 122,311 -0.08(-1.01%)
Oct 04, 2002 7.959 7.989 7.772 7.772 90,263 -0.17(-2.14%)
Oct 03, 2002 8.095 8.112 7.897 7.942 67,036 -0.20(-2.51%)
Oct 02, 2002 8.156 8.214 8.129 8.146 85,559 -0.04(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.